Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	96.59	97.42	95.68	96.40	382,230,496	+0.43(+0.44%)
Aug 30, 2011	95.31	96.57	94.07	95.98	305,558,784	+0.25(+0.26%)
Aug 29, 2011	94.30	95.78	93.12	95.72	241,753,280	+2.67(+2.87%)
Aug 26, 2011	91.25	93.48	89.80	93.05	398,720,896	+1.33(+1.45%)
Aug 25, 2011	93.65	94.18	91.39	91.72	395,334,464	-1.42(-1.52%)
Aug 24, 2011	91.65	93.26	91.43	93.14	312,019,776	+1.29(+1.41%)
Aug 23, 2011	89.25	91.94	88.80	91.84	417,974,560	+2.93(+3.29%)
Aug 22, 2011	90.84	90.89	88.66	88.92	348,363,936	+0.07(+0.08%)
Aug 19, 2011	89.10	91.40	88.74	88.85	543,029,888	-1.47(-1.63%)
Aug 18, 2011	91.89	94.43	89.44	90.32	649,494,976	-4.07(-4.31%)
Aug 17, 2011	94.85	95.60	93.64	94.39	301,647,232	+0.06(+0.07%)
Aug 16, 2011	94.23	95.20	93.32	94.33	372,296,064	-0.81(-0.85%)
Aug 15, 2011	94.01	95.24	93.86	95.14	327,693,408	+1.97(+2.12%)
Aug 12, 2011	93.39	94.03	92.51	93.17	397,751,968	+0.62(+0.67%)
Aug 11, 2011	89.34	93.80	88.59	92.55	618,026,304	+3.98(+4.49%)
Aug 10, 2011	90.91	91.72	88.30	88.57	836,907,840	-4.09(-4.42%)
Aug 09, 2011	90.93	92.79	86.98	92.66	899,984,832	+4.12(+4.65%)
Aug 08, 2011	92.21	94.75	88.36	88.55	888,437,120	-6.17(-6.51%)
Aug 05, 2011	96.04	96.28	92.17	94.71	831,127,424	-0.14(-0.15%)
Aug 04, 2011	98.14	98.30	94.70	94.86	659,615,424	-4.66(-4.68%)
Aug 03, 2011	99.12	99.63	97.44	99.52	469,783,296	+0.54(+0.54%)
Aug 02, 2011	100.81	101.36	98.98	98.98	438,997,664	-2.60(-2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices

Sections

Services

Contact Information

Follow Us